Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.47 | 54.06 | 51.44 | 51.58 | 1,056,476 | -1.47(-2.77%) |
Sep 29, 2022 | 52.19 | 53.21 | 50.83 | 53.05 | 1,173,899 | +0.17(+0.32%) |
Sep 28, 2022 | 50.10 | 53.46 | 49.73 | 52.88 | 958,762 | +3.26(+6.57%) |
Sep 27, 2022 | 51.52 | 51.78 | 49.45 | 49.62 | 1,217,302 | -1.05(-2.07%) |
Sep 26, 2022 | 52.51 | 53.28 | 50.27 | 50.67 | 986,309 | -2.22(-4.20%) |
Sep 23, 2022 | 52.56 | 53.20 | 51.40 | 52.89 | 1,329,771 | -0.73(-1.36%) |
Sep 22, 2022 | 55.39 | 55.39 | 52.98 | 53.62 | 1,377,447 | -2.13(-3.82%) |
Sep 21, 2022 | 57.32 | 58.01 | 55.68 | 55.75 | 749,342 | -1.10(-1.93%) |
Sep 20, 2022 | 58.67 | 58.67 | 56.50 | 56.85 | 869,008 | -2.36(-3.99%) |
Sep 19, 2022 | 58.06 | 59.37 | 58.02 | 59.21 | 601,189 | +0.17(+0.29%) |
Sep 16, 2022 | 59.18 | 59.49 | 58.13 | 59.04 | 2,290,289 | -0.74(-1.24%) |
Sep 15, 2022 | 58.98 | 61.16 | 58.98 | 59.78 | 1,253,949 | +0.50(+0.84%) |
Sep 14, 2022 | 60.44 | 60.76 | 58.06 | 59.28 | 1,510,506 | -0.79(-1.32%) |
Sep 13, 2022 | 61.88 | 62.12 | 59.94 | 60.07 | 1,526,924 | -3.74(-5.86%) |
Sep 12, 2022 | 62.79 | 63.86 | 62.31 | 63.81 | 1,094,830 | +1.84(+2.97%) |
Sep 09, 2022 | 61.16 | 62.09 | 60.62 | 61.97 | 2,040,537 | +1.33(+2.19%) |
Sep 08, 2022 | 59.54 | 60.73 | 59.18 | 60.64 | 635,673 | +0.62(+1.03%) |
Sep 07, 2022 | 54.77 | 60.37 | 54.57 | 60.02 | 2,413,989 | +4.90(+8.89%) |
Sep 06, 2022 | 55.98 | 56.24 | 55.02 | 55.12 | 893,426 | -0.68(-1.22%) |
Sep 02, 2022 | 57.19 | 57.35 | 55.60 | 55.80 | 851,482 | -0.57(-1.01%) |
Sep 01, 2022 | 55.88 | 56.48 | 54.46 | 56.37 | 1,919,839 | -0.13(-0.23%) |
Aug 31, 2022 | 58.28 | 58.36 | 56.32 | 56.50 | 1,593,517 | -1.52(-2.62%) |
Aug 30, 2022 | 59.67 | 59.84 | 57.62 | 58.02 | 1,048,562 | -1.48(-2.49%) |
Aug 29, 2022 | 59.36 | 60.33 | 58.85 | 59.50 | 720,479 | -0.57(-0.95%) |
Aug 26, 2022 | 63.26 | 63.36 | 60.01 | 60.07 | 876,659 | -3.23(-5.10%) |
Aug 25, 2022 | 62.00 | 63.67 | 61.92 | 63.30 | 870,626 | +1.17(+1.88%) |
Aug 24, 2022 | 62.11 | 62.31 | 61.24 | 62.13 | 1,318,760 | +0.74(+1.21%) |
Aug 23, 2022 | 62.45 | 63.39 | 61.39 | 61.39 | 1,029,889 | -0.55(-0.89%) |
Aug 22, 2022 | 61.99 | 62.51 | 61.75 | 61.94 | 765,704 | -1.22(-1.93%) |
Aug 19, 2022 | 63.74 | 64.10 | 63.07 | 63.16 | 1,000,746 | -0.58(-0.91%) |
Aug 18, 2022 | 63.62 | 64.14 | 62.95 | 63.74 | 871,651 | +0.34(+0.54%) |
Aug 17, 2022 | 63.39 | 64.26 | 62.57 | 63.40 | 1,311,905 | -1.06(-1.64%) |
Aug 16, 2022 | 66.61 | 66.61 | 64.17 | 64.46 | 1,337,538 | -2.15(-3.23%) |
Aug 15, 2022 | 66.36 | 67.22 | 65.90 | 66.61 | 751,161 | -0.37(-0.55%) |
Aug 12, 2022 | 65.32 | 67.01 | 65.07 | 66.98 | 829,261 | +1.77(+2.71%) |
Aug 11, 2022 | 65.82 | 66.90 | 65.06 | 65.21 | 1,020,767 | -0.43(-0.66%) |
Aug 10, 2022 | 64.23 | 65.82 | 63.98 | 65.64 | 771,746 | +2.44(+3.86%) |
Aug 09, 2022 | 64.25 | 64.58 | 62.81 | 63.20 | 658,558 | -0.97(-1.51%) |
Aug 08, 2022 | 64.97 | 65.30 | 63.81 | 64.17 | 842,256 | -0.20(-0.31%) |
Aug 05, 2022 | 63.14 | 64.87 | 62.87 | 64.37 | 723,995 | +0.30(+0.47%) |
Aug 04, 2022 | 65.67 | 66.14 | 63.93 | 64.07 | 846,734 | -1.87(-2.84%) |
Aug 03, 2022 | 65.19 | 66.44 | 64.37 | 65.94 | 677,598 | +1.02(+1.57%) |
Aug 02, 2022 | 66.04 | 66.36 | 64.90 | 64.92 | 762,349 | -0.72(-1.10%) |
Aug 01, 2022 | 65.41 | 66.42 | 65.04 | 65.64 | 970,457 | -0.48(-0.73%) |
Jul 29, 2022 | 65.17 | 66.41 | 64.35 | 66.12 | 976,618 | +0.65(+0.99%) |
Jul 28, 2022 | 63.27 | 65.94 | 63.12 | 65.47 | 1,084,792 | +2.01(+3.17%) |
Jul 27, 2022 | 63.34 | 64.00 | 62.63 | 63.46 | 1,056,537 | +0.29(+0.46%) |
Jul 26, 2022 | 63.13 | 64.67 | 62.75 | 63.17 | 1,164,701 | +0.43(+0.69%) |
Jul 25, 2022 | 63.19 | 65.14 | 61.80 | 62.74 | 1,634,301 | -0.38(-0.60%) |
Jul 22, 2022 | 67.58 | 68.14 | 63.00 | 63.12 | 4,056,064 | +3.58(+6.01%) |
Jul 21, 2022 | 58.52 | 59.60 | 57.94 | 59.54 | 2,193,051 | +1.00(+1.71%) |
Jul 20, 2022 | 58.24 | 58.66 | 57.23 | 58.54 | 1,496,043 | +0.22(+0.38%) |
Jul 19, 2022 | 56.53 | 59.20 | 55.83 | 58.32 | 1,254,560 | +3.06(+5.54%) |
Jul 18, 2022 | 56.11 | 56.65 | 55.07 | 55.26 | 799,212 | -0.29(-0.52%) |
Jul 15, 2022 | 54.17 | 56.48 | 53.63 | 55.55 | 1,191,662 | +2.12(+3.97%) |
Jul 14, 2022 | 52.95 | 53.80 | 52.38 | 53.43 | 1,012,970 | -0.43(-0.80%) |
Jul 13, 2022 | 53.09 | 54.42 | 52.80 | 53.86 | 712,610 | +0.10(+0.19%) |
Jul 12, 2022 | 53.11 | 55.40 | 53.11 | 53.76 | 792,478 | -0.24(-0.44%) |
Jul 11, 2022 | 55.03 | 55.38 | 53.93 | 54.00 | 1,061,432 | -1.14(-2.07%) |
Jul 08, 2022 | 55.29 | 56.31 | 54.88 | 55.14 | 1,133,400 | -0.08(-0.14%) |
Jul 07, 2022 | 52.22 | 55.50 | 52.22 | 55.22 | 2,124,928 | +4.60(+9.09%) |
Jul 06, 2022 | 52.24 | 52.24 | 50.53 | 50.62 | 2,373,021 | -3.04(-5.67%) |
Jul 05, 2022 | 54.12 | 54.25 | 52.03 | 53.66 | 1,201,844 | -1.34(-2.44%) |